NasdaqGS - Delayed Quote USD

Coinbase Global, Inc. (COIN)

225.94 -8.82 (-3.76%)
At close: May 31 at 4:00 PM EDT
226.00 +0.08 (+0.04%)
After hours: May 31 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COIN240607C00060000 5/20/2024 1:37 PM 60 145.35 0.00 0.00 0.00 0.00% - 0 0.00%
COIN240607C00100000 5/31/2024 1:43 PM 100 138.73 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00105000 5/8/2024 4:44 PM 105 108.80 0.00 0.00 0.00 0.00% - 0 0.00%
COIN240607C00110000 5/28/2024 2:25 PM 110 129.14 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00115000 4/29/2024 6:24 PM 115 108.11 119.75 124.05 0.00 0.00% - 2 626.56%
COIN240607C00120000 5/31/2024 4:07 PM 120 102.53 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00130000 5/31/2024 5:38 PM 130 94.50 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00135000 5/30/2024 1:38 PM 135 110.15 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00140000 5/29/2024 7:31 PM 140 99.92 0.00 0.00 0.00 0.00% 3 0 0.00%
COIN240607C00145000 5/24/2024 5:50 PM 145 89.53 0.00 0.00 0.00 0.00% 2 0 0.00%
COIN240607C00150000 5/30/2024 7:59 PM 150 85.17 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00155000 5/29/2024 5:45 PM 155 82.60 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00160000 5/31/2024 6:30 PM 160 62.57 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00165000 5/29/2024 2:46 PM 165 73.58 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00170000 5/31/2024 6:58 PM 170 51.85 0.00 0.00 0.00 0.00% 10 0 0.00%
COIN240607C00175000 5/29/2024 2:46 PM 175 63.54 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00180000 5/31/2024 2:56 PM 180 48.70 0.00 0.00 0.00 0.00% 11 0 0.00%
COIN240607C00182500 5/23/2024 3:50 PM 182.5 45.56 0.00 0.00 0.00 0.00% - 0 0.00%
COIN240607C00185000 5/31/2024 3:15 PM 185 41.72 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00187500 5/31/2024 3:58 PM 187.5 37.00 0.00 0.00 0.00 0.00% 2 0 0.00%
COIN240607C00190000 5/31/2024 5:42 PM 190 34.30 0.00 0.00 0.00 0.00% 5 0 0.00%
COIN240607C00192500 5/28/2024 3:24 PM 192.5 47.00 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00195000 5/31/2024 6:54 PM 195 27.69 0.00 0.00 0.00 0.00% 12 0 0.00%
COIN240607C00197500 5/31/2024 3:08 PM 197.5 29.75 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607C00200000 5/31/2024 7:53 PM 200 25.95 0.00 0.00 0.00 0.00% 36 0 0.00%
COIN240607C00202500 5/31/2024 2:40 PM 202.5 24.94 0.00 0.00 0.00 0.00% 8 0 0.00%
COIN240607C00205000 5/31/2024 7:55 PM 205 22.65 0.00 0.00 0.00 0.00% 73 0 0.00%
COIN240607C00207500 5/31/2024 7:54 PM 207.5 20.25 0.00 0.00 0.00 0.00% 7 0 0.00%
COIN240607C00210000 5/31/2024 7:57 PM 210 18.34 0.00 0.00 0.00 0.00% 90 0 0.00%
COIN240607C00212500 5/31/2024 7:26 PM 212.5 14.65 0.00 0.00 0.00 0.00% 21 0 0.00%
COIN240607C00215000 5/31/2024 7:43 PM 215 13.73 0.00 0.00 0.00 0.00% 73 0 0.00%
COIN240607C00217500 5/31/2024 7:56 PM 217.5 13.35 0.00 0.00 0.00 0.00% 74 0 0.00%
COIN240607C00220000 5/31/2024 7:59 PM 220 12.30 0.00 0.00 0.00 0.00% 647 0 0.00%
COIN240607C00222500 5/31/2024 7:59 PM 222.5 11.00 0.00 0.00 0.00 0.00% 387 0 0.00%
COIN240607C00225000 5/31/2024 7:59 PM 225 9.65 0.00 0.00 0.00 0.00% 2,893 0 0.00%
COIN240607C00227500 5/31/2024 7:59 PM 227.5 8.75 0.00 0.00 0.00 0.00% 956 0 1.56%
COIN240607C00230000 5/31/2024 7:59 PM 230 7.40 0.00 0.00 0.00 0.00% 1,926 0 3.13%
COIN240607C00232500 5/31/2024 7:59 PM 232.5 6.40 0.00 0.00 0.00 0.00% 323 0 6.25%
COIN240607C00235000 5/31/2024 7:59 PM 235 5.55 0.00 0.00 0.00 0.00% 26,799 0 6.25%
COIN240607C00237500 5/31/2024 7:59 PM 237.5 4.80 0.00 0.00 0.00 0.00% 891 0 12.50%
COIN240607C00240000 5/31/2024 7:59 PM 240 4.50 0.00 0.00 0.00 0.00% 3,067 0 12.50%
COIN240607C00242500 5/31/2024 7:59 PM 242.5 3.50 0.00 0.00 0.00 0.00% 345 0 12.50%
COIN240607C00245000 5/31/2024 7:59 PM 245 3.10 0.00 0.00 0.00 0.00% 1,737 0 12.50%
COIN240607C00247500 5/31/2024 7:59 PM 247.5 2.70 0.00 0.00 0.00 0.00% 369 0 12.50%
COIN240607C00250000 5/31/2024 7:59 PM 250 2.31 0.00 0.00 0.00 0.00% 4,512 0 25.00%
COIN240607C00252500 5/31/2024 7:59 PM 252.5 1.93 0.00 0.00 0.00 0.00% 161 0 25.00%
COIN240607C00255000 5/31/2024 7:59 PM 255 1.64 0.00 0.00 0.00 0.00% 830 0 25.00%
COIN240607C00257500 5/31/2024 7:57 PM 257.5 1.43 0.00 0.00 0.00 0.00% 191 0 25.00%
COIN240607C00260000 5/31/2024 7:59 PM 260 1.24 0.00 0.00 0.00 0.00% 4,217 0 25.00%
COIN240607C00262500 5/31/2024 7:58 PM 262.5 1.06 0.00 0.00 0.00 0.00% 62 0 25.00%
COIN240607C00265000 5/31/2024 7:59 PM 265 0.86 0.00 0.00 0.00 0.00% 445 0 25.00%
COIN240607C00270000 5/31/2024 7:59 PM 270 0.65 0.00 0.00 0.00 0.00% 756 0 25.00%
COIN240607C00275000 5/31/2024 7:58 PM 275 0.49 0.00 0.00 0.00 0.00% 641 0 25.00%
COIN240607C00280000 5/31/2024 7:59 PM 280 0.40 0.00 0.00 0.00 0.00% 1,133 0 50.00%
COIN240607C00285000 5/31/2024 7:54 PM 285 0.28 0.00 0.00 0.00 0.00% 726 0 50.00%
COIN240607C00290000 5/31/2024 7:59 PM 290 0.21 0.00 0.00 0.00 0.00% 198 0 50.00%
COIN240607C00295000 5/31/2024 7:59 PM 295 0.15 0.00 0.00 0.00 0.00% 326 0 50.00%
COIN240607C00300000 5/31/2024 7:59 PM 300 0.15 0.00 0.00 0.00 0.00% 1,581 0 50.00%
COIN240607C00305000 5/31/2024 7:56 PM 305 0.14 0.00 0.00 0.00 0.00% 580 0 50.00%
COIN240607C00310000 5/31/2024 7:59 PM 310 0.11 0.00 0.00 0.00 0.00% 78 0 50.00%
COIN240607C00315000 5/31/2024 5:33 PM 315 0.09 0.00 0.00 0.00 0.00% 28 0 50.00%
COIN240607C00320000 5/31/2024 7:50 PM 320 0.08 0.00 0.00 0.00 0.00% 207 0 50.00%
COIN240607C00325000 5/31/2024 7:48 PM 325 0.10 0.00 0.00 0.00 0.00% 20 0 50.00%
COIN240607C00330000 5/31/2024 5:49 PM 330 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
COIN240607C00335000 5/31/2024 7:40 PM 335 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
COIN240607C00340000 5/31/2024 7:51 PM 340 0.06 0.00 0.00 0.00 0.00% 10 0 50.00%
COIN240607C00345000 5/29/2024 1:48 PM 345 0.11 0.00 0.00 0.00 0.00% 10 0 50.00%
COIN240607C00350000 5/31/2024 3:55 PM 350 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
COIN240607C00360000 5/31/2024 5:30 PM 360 0.06 0.00 0.00 0.00 0.00% 11 0 50.00%
COIN240607C00370000 5/30/2024 2:15 PM 370 0.12 0.00 0.00 0.00 0.00% 1 0 50.00%
COIN240607C00380000 5/30/2024 2:10 PM 380 0.17 0.00 0.00 0.00 0.00% 2 0 50.00%
COIN240607C00390000 5/31/2024 1:58 PM 390 0.03 0.00 0.00 0.00 0.00% 5 0 50.00%
COIN240607C00400000 5/31/2024 6:37 PM 400 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
COIN240607C00410000 5/31/2024 7:00 PM 410 0.13 0.00 0.00 0.00 0.00% 2 0 50.00%
COIN240607C00420000 5/31/2024 2:51 PM 420 0.06 0.00 0.00 0.00 0.00% 10 0 50.00%
COIN240607C00430000 5/31/2024 4:14 PM 430 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
COIN240607C00440000 5/31/2024 7:28 PM 440 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COIN240607P00060000 5/29/2024 6:51 PM 60 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
COIN240607P00070000 5/24/2024 2:39 PM 70 0.06 0.00 0.00 0.00 0.00% 96 0 50.00%
COIN240607P00085000 5/31/2024 4:59 PM 85 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
COIN240607P00090000 5/31/2024 5:06 PM 90 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
COIN240607P00095000 5/30/2024 7:02 PM 95 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
COIN240607P00100000 5/31/2024 3:21 PM 100 0.02 0.00 0.00 0.00 0.00% 121 0 50.00%
COIN240607P00105000 5/21/2024 1:30 PM 105 0.07 0.00 0.00 0.00 0.00% 3 0 50.00%
COIN240607P00110000 5/23/2024 3:50 PM 110 0.09 0.00 0.00 0.00 0.00% 3 0 50.00%
COIN240607P00115000 5/31/2024 7:31 PM 115 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
COIN240607P00120000 5/30/2024 1:30 PM 120 0.23 0.00 0.00 0.00 0.00% 1 0 50.00%
COIN240607P00125000 5/31/2024 4:46 PM 125 0.03 0.00 0.00 0.00 0.00% 523 0 50.00%
COIN240607P00130000 5/20/2024 6:33 PM 130 0.10 0.00 0.00 0.00 0.00% 9 0 50.00%
COIN240607P00135000 5/31/2024 7:31 PM 135 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
COIN240607P00140000 5/31/2024 7:35 PM 140 0.05 0.00 0.00 0.00 0.00% 30 0 50.00%
COIN240607P00145000 5/29/2024 1:54 PM 145 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
COIN240607P00150000 5/31/2024 6:24 PM 150 0.07 0.00 0.00 0.00 0.00% 53 0 50.00%
COIN240607P00155000 5/31/2024 7:27 PM 155 0.10 0.00 0.00 0.00 0.00% 80 0 50.00%
COIN240607P00160000 5/31/2024 7:59 PM 160 0.08 0.00 0.00 0.00 0.00% 94 0 50.00%
COIN240607P00165000 5/31/2024 7:55 PM 165 0.10 0.00 0.00 0.00 0.00% 253 0 50.00%
COIN240607P00170000 5/31/2024 7:59 PM 170 0.17 0.00 0.00 0.00 0.00% 137 0 50.00%
COIN240607P00175000 5/31/2024 7:47 PM 175 0.17 0.00 0.00 0.00 0.00% 138 0 50.00%
COIN240607P00180000 5/31/2024 7:59 PM 180 0.22 0.00 0.00 0.00 0.00% 266 0 50.00%
COIN240607P00182500 5/31/2024 7:59 PM 182.5 0.24 0.00 0.00 0.00 0.00% 38 0 50.00%
COIN240607P00185000 5/31/2024 7:53 PM 185 0.34 0.00 0.00 0.00 0.00% 288 0 50.00%
COIN240607P00187500 5/31/2024 7:29 PM 187.5 0.52 0.00 0.00 0.00 0.00% 36 0 25.00%
COIN240607P00190000 5/31/2024 7:59 PM 190 0.49 0.00 0.00 0.00 0.00% 263 0 25.00%
COIN240607P00192500 5/31/2024 7:59 PM 192.5 0.60 0.00 0.00 0.00 0.00% 105 0 25.00%
COIN240607P00195000 5/31/2024 7:58 PM 195 0.72 0.00 0.00 0.00 0.00% 433 0 25.00%
COIN240607P00197500 5/31/2024 7:59 PM 197.5 0.92 0.00 0.00 0.00 0.00% 392 0 25.00%
COIN240607P00200000 5/31/2024 7:59 PM 200 1.00 0.00 0.00 0.00 0.00% 2,952 0 25.00%
COIN240607P00202500 5/31/2024 7:54 PM 202.5 1.62 0.00 0.00 0.00 0.00% 145 0 25.00%
COIN240607P00205000 5/31/2024 7:59 PM 205 1.80 0.00 0.00 0.00 0.00% 1,037 0 25.00%
COIN240607P00207500 5/31/2024 7:59 PM 207.5 2.31 0.00 0.00 0.00 0.00% 407 0 12.50%
COIN240607P00210000 5/31/2024 7:59 PM 210 2.77 0.00 0.00 0.00 0.00% 1,082 0 12.50%
COIN240607P00212500 5/31/2024 7:59 PM 212.5 3.45 0.00 0.00 0.00 0.00% 206 0 12.50%
COIN240607P00215000 5/31/2024 7:59 PM 215 4.16 0.00 0.00 0.00 0.00% 814 0 12.50%
COIN240607P00217500 5/31/2024 7:51 PM 217.5 5.78 0.00 0.00 0.00 0.00% 293 0 6.25%
COIN240607P00220000 5/31/2024 7:59 PM 220 5.95 0.00 0.00 0.00 0.00% 1,490 0 6.25%
COIN240607P00222500 5/31/2024 7:59 PM 222.5 7.10 0.00 0.00 0.00 0.00% 1,043 0 3.13%
COIN240607P00225000 5/31/2024 7:59 PM 225 8.30 0.00 0.00 0.00 0.00% 1,467 0 0.78%
COIN240607P00227500 5/31/2024 7:44 PM 227.5 11.00 0.00 0.00 0.00 0.00% 450 0 0.00%
COIN240607P00230000 5/31/2024 7:59 PM 230 11.30 0.00 0.00 0.00 0.00% 689 0 0.00%
COIN240607P00232500 5/31/2024 7:54 PM 232.5 13.20 0.00 0.00 0.00 0.00% 237 0 0.00%
COIN240607P00235000 5/31/2024 7:58 PM 235 14.35 0.00 0.00 0.00 0.00% 568 0 0.00%
COIN240607P00237500 5/31/2024 7:50 PM 237.5 17.00 0.00 0.00 0.00 0.00% 114 0 0.00%
COIN240607P00240000 5/31/2024 7:55 PM 240 18.30 0.00 0.00 0.00 0.00% 156 0 0.00%
COIN240607P00242500 5/31/2024 7:54 PM 242.5 20.50 0.00 0.00 0.00 0.00% 38 0 0.00%
COIN240607P00245000 5/31/2024 7:50 PM 245 23.35 0.00 0.00 0.00 0.00% 27 0 0.00%
COIN240607P00247500 5/31/2024 7:44 PM 247.5 25.80 0.00 0.00 0.00 0.00% 21 0 0.00%
COIN240607P00250000 5/31/2024 7:47 PM 250 28.33 0.00 0.00 0.00 0.00% 182 0 0.00%
COIN240607P00255000 5/31/2024 6:15 PM 255 33.30 0.00 0.00 0.00 0.00% 3 0 0.00%
COIN240607P00260000 5/31/2024 4:40 PM 260 38.00 0.00 0.00 0.00 0.00% 12 0 0.00%
COIN240607P00262500 5/30/2024 2:12 PM 262.5 26.35 0.00 0.00 0.00 0.00% 5 0 0.00%
COIN240607P00265000 5/30/2024 3:25 PM 265 31.20 0.00 0.00 0.00 0.00% 3 0 0.00%
COIN240607P00270000 5/31/2024 6:19 PM 270 47.30 0.00 0.00 0.00 0.00% 29 0 0.00%
COIN240607P00275000 5/30/2024 2:15 PM 275 36.80 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607P00280000 5/31/2024 5:14 PM 280 56.30 0.00 0.00 0.00 0.00% 7 0 0.00%
COIN240607P00285000 5/31/2024 2:14 PM 285 52.23 0.00 0.00 0.00 0.00% 1 0 0.00%
COIN240607P00295000 4/29/2024 2:13 PM 295 76.26 57.80 60.45 0.00 0.00% - 1 0.00%
COIN240607P00300000 5/31/2024 4:20 PM 300 80.50 0.00 0.00 0.00 0.00% 41 0 0.00%
COIN240607P00320000 5/29/2024 1:30 PM 320 81.40 0.00 0.00 0.00 0.00% 9 0 0.00%
COIN240607P00335000 5/23/2024 6:24 PM 335 117.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MSCI MSCI Inc.
495.18
+1.16%
 
SPGI S&P Global Inc.
427.51
+1.40%
 
CME CME Group Inc.
202.98
-0.94%
 
MCO Moody's Corporation
396.99
+0.38%
 
NDAQ Nasdaq, Inc.
59.03
-0.03%
 
ICE Intercontinental Exchange, Inc.
133.90
+0.50%
 
CBOE Cboe Global Markets, Inc.
172.99
-0.68%
 
FDS FactSet Research Systems Inc.
404.26
-0.29%
 
DNB Dun & Bradstreet Holdings, Inc.
9.59
+1.27%
 
0388.HK Hong Kong Exchanges and Clearing Limited
268.400
+2.13%